Holen Sie sich die Stockscreener-App
5.38
2.18%
-0.12
Handel nachbörslich:
5.38
Xai Octagon Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-21 | $5.51 | $5.37 | $0.14 | 366,141.0 | -2.18% |
| 2025-04-17 | $5.53 | $5.48 | $0.0499 | 347,811.0 | +0.73% |
| 2025-04-16 | $5.52 | $5.43 | $0.09 | 622,435.0 | +0.37% |
| 2025-04-15 | $5.47 | $5.32 | $0.15 | 310,492.0 | +1.12% |
| 2025-04-14 | $5.50 | $5.36 | $0.14 | 427,046.0 | +0.37% |
| 2025-04-11 | $5.43 | $5.31 | $0.12 | 602,641.0 | -0.19% |
| 2025-04-10 | $5.60 | $5.32 | $0.2799 | 445,305.0 | -4.62% |
| 2025-04-09 | $5.66 | $5.30 | $0.358 | 1,010,840.0 | +2.55% |
| 2025-04-08 | $5.67 | $5.39 | $0.28 | 1,179,686.0 | +4.57% |
| 2025-04-07 | $5.43 | $4.76 | $0.67 | 1,231,076.0 | -2.23% |
| 2025-04-04 | $5.80 | $5.37 | $0.43 | 1,129,333.0 | -8.36% |
| 2025-04-03 | $5.87 | $5.75 | $0.12 | 762,258.0 | -1.01% |
| 2025-04-02 | $5.95 | $5.88 | $0.07 | 375,138.0 | +0.17% |
| 2025-04-01 | $5.96 | $5.87 | $0.095 | 457,280.0 | +0.00% |
| 2025-03-31 | $6.02 | $5.89 | $0.131 | 782,216.0 | -0.84% |
| 2025-03-28 | $6.00 | $5.95 | $0.05 | 215,116.0 | +0.17% |
| 2025-03-27 | $5.96 | $5.92 | $0.04 | 247,767.0 | +0.34% |
| 2025-03-26 | $6.01 | $5.92 | $0.09 | 480,683.0 | -1.17% |
| 2025-03-25 | $6.05 | $5.93 | $0.12 | 344,144.0 | -0.33% |
| 2025-03-24 | $6.07 | $6.00 | $0.07 | 423,767.0 | -0.17% |
Xai Octagon Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Xai Octagon Floating Rate Alternative Income Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XFLT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Xai Octagon Floating Rate Alternative Income Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Xai Octagon Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $5.96 | $4.76 | $1.20 | 9,633,623.0 | -8.97% |
| 2025-03 | $6.45 | $5.89 | $0.56 | 10,692,216.0 | -7.66% |
| 2025-02 | $6.64 | $6.34 | $0.30 | 10,792,011.0 | -2.29% |
| 2025-01 | $6.79 | $6.30 | $0.49 | 13,887,438.0 | -1.36% |
Xai Octagon Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.16 | $6.29 | $0.87 | 18,794,227.0 | -5.67% |
| 2024-11 | $7.07 | $6.86 | $0.21 | 11,879,737.0 | +1.88% |
| 2024-10 | $6.93 | $6.76 | $0.17 | 12,321,004.0 | +1.47% |
| 2024-09 | $6.94 | $6.77 | $0.17 | 9,683,004.0 | -1.02% |
| 2024-08 | $7.12 | $6.53 | $0.59 | 10,799,021.0 | -2.41% |
| 2024-07 | $7.16 | $6.95 | $0.21 | 10,670,925.0 | +0.14% |
| 2024-06 | $7.30 | $7.03 | $0.27 | 8,920,334.0 | -0.56% |
| 2024-05 | $7.20 | $7.03 | $0.1729 | 8,901,126.0 | +1.00% |
| 2024-04 | $7.16 | $6.93 | $0.23 | 8,769,944.0 | -0.99% |
| 2024-03 | $7.17 | $6.99 | $0.18 | 8,185,232.0 | -0.42% |
| 2024-02 | $7.76 | $7.03 | $0.73 | 7,850,009.0 | -4.81% |
| 2024-01 | $7.48 | $7.10 | $0.38 | 4,672,900.0 | +4.76% |
Xai Octagon Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.27 | $6.85 | $0.42 | 5,438,907.0 | +3.78% |
| 2023-11 | $7.20 | $6.70 | $0.50 | 6,217,585.0 | -0.86% |
| 2023-10 | $7.04 | $6.41 | $0.63 | 7,828,458.0 | -0.14% |
| 2023-09 | $7.24 | $6.89 | $0.3501 | 5,741,795.0 | +0.72% |
| 2023-08 | $6.92 | $6.60 | $0.3181 | 5,735,185.0 | +1.77% |
| 2023-07 | $6.85 | $6.51 | $0.34 | 5,585,003.0 | +1.50% |
| 2023-06 | $6.80 | $6.01 | $0.79 | 6,839,205.0 | +2.93% |
| 2023-05 | $6.96 | $6.26 | $0.70 | 5,158,953.0 | +0.00% |
| 2023-04 | $6.69 | $6.16 | $0.53 | 2,975,599.0 | +1.01% |
| 2023-03 | $7.01 | $6.00 | $1.01 | 4,088,385.0 | -4.10% |
| 2023-02 | $7.05 | $6.51 | $0.54 | 3,030,933.0 | -2.47% |
| 2023-01 | $6.94 | $6.32 | $0.6165 | 3,617,033.0 | +8.70% |
2.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):